Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.07 | 10.23 | 9.696 | 10.03 | 267,654 | -0.21(-2.01%) |
Jul 30, 2020 | 10.16 | 10.40 | 10.07 | 10.24 | 224,309 | -0.32(-3.01%) |
Jul 29, 2020 | 10.28 | 10.58 | 10.20 | 10.56 | 165,915 | +0.27(+2.64%) |
Jul 28, 2020 | 10.12 | 10.43 | 10.06 | 10.29 | 196,772 | +0.03(+0.27%) |
Jul 27, 2020 | 10.27 | 10.41 | 9.958 | 10.26 | 244,700 | -0.03(-0.27%) |
Jul 24, 2020 | 10.15 | 10.43 | 10.14 | 10.29 | 286,673 | +0.03(+0.27%) |
Jul 23, 2020 | 9.574 | 10.52 | 9.574 | 10.26 | 415,654 | +0.71(+7.45%) |
Jul 22, 2020 | 9.490 | 9.574 | 9.294 | 9.546 | 247,631 | -0.14(-1.45%) |
Jul 21, 2020 | 9.125 | 9.724 | 9.125 | 9.687 | 330,086 | +0.70(+7.81%) |
Jul 20, 2020 | 9.209 | 9.415 | 8.929 | 8.985 | 342,029 | -0.37(-4.00%) |
Jul 17, 2020 | 9.649 | 9.668 | 9.284 | 9.359 | 417,455 | -0.31(-3.19%) |
Jul 16, 2020 | 9.696 | 9.903 | 9.490 | 9.668 | 218,019 | -0.19(-1.90%) |
Jul 15, 2020 | 9.481 | 9.911 | 9.368 | 9.855 | 380,638 | +0.76(+8.33%) |
Jul 14, 2020 | 9.462 | 9.537 | 8.985 | 9.097 | 311,042 | -0.39(-4.14%) |
Jul 13, 2020 | 9.630 | 9.691 | 9.106 | 9.490 | 340,657 | +0.06(+0.60%) |
Jul 10, 2020 | 8.732 | 9.537 | 8.638 | 9.434 | 427,285 | +0.72(+8.27%) |
Jul 09, 2020 | 9.116 | 9.116 | 8.601 | 8.713 | 289,855 | -0.51(-5.58%) |
Jul 08, 2020 | 9.088 | 9.265 | 8.929 | 9.228 | 230,569 | +0.00(+0.00%) |
Jul 07, 2020 | 9.359 | 9.462 | 9.125 | 9.228 | 233,515 | -0.35(-3.62%) |
Jul 06, 2020 | 9.818 | 9.883 | 9.284 | 9.574 | 230,587 | +0.11(+1.19%) |
Jul 02, 2020 | 9.836 | 9.958 | 9.350 | 9.462 | 289,451 | +0.06(+0.60%) |
Jul 01, 2020 | 10.16 | 10.26 | 9.350 | 9.406 | 307,207 | -0.73(-7.20%) |
Jun 30, 2020 | 9.602 | 10.26 | 9.602 | 10.14 | 297,291 | +0.37(+3.74%) |
Jun 29, 2020 | 9.163 | 9.799 | 9.078 | 9.771 | 271,040 | +0.81(+9.09%) |
Jun 26, 2020 | 9.630 | 9.630 | 8.793 | 8.957 | 617,261 | -0.96(-9.72%) |
Jun 25, 2020 | 9.284 | 9.930 | 9.210 | 9.921 | 250,889 | +0.46(+4.85%) |
Jun 24, 2020 | 9.827 | 9.827 | 9.289 | 9.462 | 393,745 | -0.56(-5.60%) |
Jun 23, 2020 | 10.30 | 10.37 | 9.967 | 10.02 | 256,954 | -0.13(-1.29%) |
Jun 22, 2020 | 10.09 | 10.22 | 9.808 | 10.15 | 234,366 | -0.06(-0.55%) |
Jun 19, 2020 | 10.56 | 10.56 | 9.733 | 10.21 | 647,819 | -0.20(-1.89%) |
Jun 18, 2020 | 10.06 | 10.88 | 9.963 | 10.41 | 454,008 | +0.45(+4.51%) |
Jun 17, 2020 | 10.44 | 10.56 | 9.893 | 9.958 | 512,875 | -0.48(-4.57%) |
Jun 16, 2020 | 10.61 | 10.61 | 9.967 | 10.44 | 278,927 | +0.39(+3.91%) |
Jun 15, 2020 | 9.471 | 10.24 | 9.303 | 10.04 | 373,658 | +0.00(+0.00%) |
Jun 12, 2020 | 10.34 | 10.41 | 9.524 | 10.04 | 404,954 | +0.27(+2.78%) |
Jun 11, 2020 | 10.39 | 10.48 | 9.548 | 9.771 | 299,913 | -1.48(-13.15%) |
Jun 10, 2020 | 12.01 | 12.10 | 10.99 | 11.25 | 302,309 | -1.00(-8.20%) |
Jun 09, 2020 | 11.92 | 12.61 | 11.83 | 12.26 | 356,752 | +0.07(+0.53%) |
Jun 08, 2020 | 12.35 | 12.53 | 11.92 | 12.19 | 313,533 | +0.29(+2.42%) |
Jun 05, 2020 | 12.10 | 12.72 | 11.90 | 11.90 | 593,405 | +0.47(+4.07%) |
Jun 04, 2020 | 10.64 | 11.48 | 10.56 | 11.44 | 607,499 | +0.83(+7.81%) |
Jun 03, 2020 | 10.43 | 10.79 | 10.35 | 10.61 | 364,219 | +0.52(+5.17%) |
Jun 02, 2020 | 10.30 | 10.44 | 9.985 | 10.09 | 280,906 | +0.02(+0.18%) |
Jun 01, 2020 | 10.39 | 10.51 | 10.06 | 10.07 | 337,276 | -0.12(-1.19%) |
May 29, 2020 | 10.41 | 10.65 | 9.892 | 10.19 | 436,726 | -0.42(-3.95%) |
May 28, 2020 | 11.75 | 11.75 | 10.58 | 10.61 | 380,990 | -0.86(-7.47%) |
May 27, 2020 | 11.36 | 11.78 | 11.14 | 11.46 | 445,864 | +0.66(+6.12%) |
May 26, 2020 | 10.26 | 10.90 | 10.26 | 10.80 | 337,527 | +0.89(+9.01%) |
May 22, 2020 | 9.985 | 10.05 | 9.588 | 9.910 | 115,521 | +0.06(+0.57%) |
May 21, 2020 | 9.929 | 10.17 | 9.799 | 9.855 | 174,637 | -0.15(-1.49%) |
May 20, 2020 | 9.594 | 10.12 | 9.473 | 10.00 | 287,110 | +0.70(+7.50%) |
May 19, 2020 | 9.575 | 9.855 | 9.166 | 9.306 | 434,565 | -0.37(-3.85%) |
May 18, 2020 | 8.245 | 9.687 | 8.245 | 9.678 | 542,770 | +1.87(+23.96%) |
May 15, 2020 | 7.779 | 7.910 | 7.686 | 7.807 | 496,904 | -0.01(-0.12%) |
May 14, 2020 | 7.854 | 8.077 | 7.538 | 7.817 | 583,387 | -0.33(-4.11%) |
May 13, 2020 | 8.152 | 8.208 | 7.756 | 8.152 | 359,412 | -0.20(-2.45%) |
May 12, 2020 | 9.240 | 9.259 | 8.310 | 8.356 | 251,518 | -0.85(-9.20%) |
May 11, 2020 | 9.603 | 9.603 | 9.147 | 9.203 | 262,769 | -0.69(-6.96%) |
May 08, 2020 | 9.501 | 9.929 | 9.259 | 9.892 | 256,512 | +0.70(+7.59%) |
May 07, 2020 | 9.008 | 9.454 | 8.971 | 9.194 | 275,579 | +0.33(+3.67%) |
May 06, 2020 | 9.054 | 9.166 | 8.589 | 8.868 | 290,707 | -0.14(-1.55%) |
May 05, 2020 | 9.371 | 9.585 | 8.952 | 9.008 | 237,181 | -0.05(-0.51%) |
May 04, 2020 | 9.240 | 9.352 | 8.887 | 9.054 | 261,355 | -0.47(-4.89%) |